UK markets close in 1 hour 12 minutes

VanEck Vectors Global Mining ETF A USD (GDIG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
34.68-0.12 (-0.34%)
As of 02:29PM GMT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202334.8834.8834.4734.6834.682,006
27 Jan 202335.0635.2334.6034.8034.8027,895
26 Jan 202335.4035.6335.0435.1935.1939,818
25 Jan 202335.0035.2634.8135.1635.1629,175
24 Jan 202334.9835.3234.3034.7934.7913,919
23 Jan 202334.6834.9934.3834.4834.4810,173
20 Jan 202334.3834.6534.1234.5734.576,401
19 Jan 202334.2035.0033.7534.0634.0618,258
18 Jan 202334.2135.0034.2134.4234.426,026
17 Jan 202334.3034.3033.8634.0334.0321,763
16 Jan 202334.5834.5834.1434.3034.308,495
13 Jan 202334.4134.9934.1534.6334.6311,067
12 Jan 202333.9134.3933.9134.0734.0720,079
11 Jan 202333.8934.0033.3933.3933.3914,313
10 Jan 202333.2533.4233.0733.1433.1421,287
09 Jan 202333.1133.7133.0833.5933.5931,017
06 Jan 202332.0532.9231.8332.9232.926,479
05 Jan 202331.4531.9331.1931.4131.4111,704
04 Jan 202331.3831.5531.1331.6031.607,325
03 Jan 202331.2732.0031.0431.2231.2218,482
30 Dec 202231.1831.1830.8831.1531.15110
29 Dec 202231.4031.5531.0131.0831.086,532
28 Dec 202231.2831.5926.0131.0831.089,749
23 Dec 202230.9231.0430.9231.0731.07-
22 Dec 202231.3431.3830.7430.7630.768,194
21 Dec 202230.9731.5030.8031.2531.253,131
20 Dec 202230.2631.0530.0930.5530.5517,669
19 Dec 202230.4830.8230.1030.3430.343,082
16 Dec 202230.3531.5130.2130.3230.328,356
15 Dec 202231.3131.3130.4430.5130.5111,931
14 Dec 202231.5231.7031.2031.4731.472,690
13 Dec 202231.3232.2131.0031.7931.793,546
12 Dec 202231.3731.5830.1030.9330.933,828
09 Dec 202231.8832.2431.6132.2432.248,613
08 Dec 202231.3431.7831.0331.6931.6926,612
07 Dec 202231.3031.3031.0831.0831.084,422
06 Dec 202231.3531.6031.2931.2931.298,700
05 Dec 202232.3132.3131.6131.6231.6211,798
02 Dec 202231.5431.8730.6231.6331.6314,140
01 Dec 202231.5032.1931.1632.1932.1937,775
30 Nov 202230.5731.4830.3830.9030.901,640
29 Nov 202230.0030.4829.2430.3030.301,843
28 Nov 202229.9030.0929.5729.6829.688,651
25 Nov 202230.4830.5129.9929.9929.995,787
24 Nov 202230.5030.7430.1930.1930.191,468
23 Nov 202229.9330.2728.9830.2730.277,779
22 Nov 202229.1029.7428.9929.7029.702,959
21 Nov 202229.0029.0028.5428.5528.559,249
18 Nov 202229.6729.6729.1729.4929.4918,946
17 Nov 202230.0130.0128.7628.7628.7614,400
16 Nov 202230.6030.6029.7529.7529.7519,704
15 Nov 202230.6530.8030.1030.4830.483,941
14 Nov 202230.5031.5029.8829.9529.9523,893
11 Nov 202229.2031.5029.2030.0630.0615,809
10 Nov 202227.5829.1327.4429.1329.1393,087
09 Nov 202228.4228.4527.7827.8827.888,785
08 Nov 202227.4528.6327.3928.3628.3613,081
07 Nov 202227.1527.9727.1227.7427.743,329
04 Nov 202225.9427.5625.9427.3627.363,585
03 Nov 202225.3325.4725.1825.3325.3310,101
02 Nov 202226.7726.8026.0526.3026.3010,886
01 Nov 202226.1428.7526.1026.4826.483,238
31 Oct 202225.6728.7525.5025.5025.504,903
28 Oct 202226.0026.1725.6425.6825.684,381
27 Oct 202226.9527.1026.4026.4026.403,187
26 Oct 202226.2227.3126.1127.3127.312,700
25 Oct 202225.7226.3225.4426.3226.3211,320
24 Oct 202225.9426.2425.7525.8325.8360,343
21 Oct 202225.1925.7124.8825.7125.719,401
20 Oct 202224.9425.9524.8025.9525.957,375
19 Oct 202225.4725.5125.0925.2925.294,722
18 Oct 202225.9026.0625.3325.3325.338,189
17 Oct 202225.3725.9325.1425.8825.884,169
14 Oct 202226.0026.2424.7524.7524.754,530
13 Oct 202225.6925.8824.7125.8525.855,414
12 Oct 202226.0026.0025.2825.2825.281,797
11 Oct 202225.8525.9025.6425.8325.833,687
10 Oct 202226.0326.4225.8425.8425.841,799
07 Oct 202226.7727.0925.7926.4226.42601
06 Oct 202227.0927.0926.6626.8926.8910,813
05 Oct 202227.0827.4626.6526.8226.821,085
04 Oct 202226.7328.7526.7327.5227.529,103
03 Oct 202225.4126.4725.3026.2726.2710,353
30 Sept 202225.7225.8525.2925.5725.579,906
29 Sept 202224.9425.4724.9325.4725.472,282
28 Sept 202224.0924.7423.8624.5424.5414,931
27 Sept 202224.0824.6324.0824.4324.434,821
26 Sept 202224.1125.1423.9323.9323.933,566
23 Sept 202225.0025.9223.4523.4523.4519,555
22 Sept 202225.8326.4725.7326.0726.075,847
21 Sept 202226.3727.0926.0026.0026.0029,809
20 Sept 202226.8427.3126.1226.1226.122,053
16 Sept 202226.2326.6526.0226.1126.1129,795
15 Sept 202226.9727.0226.5626.5626.565,513
14 Sept 202227.1127.3826.9626.9626.964,804
13 Sept 202228.2028.4927.2127.2427.2429,821
12 Sept 202228.2428.3128.1128.2428.2410,057
09 Sept 202226.7927.6326.7927.5527.556,990
08 Sept 202226.3626.6226.0026.3626.3619,403
07 Sept 202225.8626.0025.8626.0026.002,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...